NasdaqGS - Delayed Quote USD

Five Below, Inc. (FIVE)

148.54 +0.75 (+0.51%)
At close: April 24 at 4:00 PM EDT
150.50 +1.96 (+1.32%)
Pre-Market: 5:11 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVE240517C00100000 4/2/2024 4:51 PM 100 73.30 0.00 0.00 0.00 0.00% 3 0 0.00%
FIVE240517C00115000 10/5/2023 7:20 PM 115 55.80 66.40 68.40 0.00 0.00% - 1 386.51%
FIVE240517C00125000 1/3/2024 7:25 PM 125 83.30 56.90 61.00 0.00 0.00% 2 1 349.22%
FIVE240517C00130000 9/27/2023 2:25 PM 130 32.70 50.80 51.40 0.00 0.00% 1 1 302.73%
FIVE240517C00135000 4/23/2024 7:58 PM 135 14.10 0.00 0.00 0.00 0.00% 13 0 0.00%
FIVE240517C00140000 4/24/2024 1:55 PM 140 10.50 0.00 0.00 0.00 0.00% 2 0 0.00%
FIVE240517C00145000 4/24/2024 6:15 PM 145 7.10 0.00 0.00 0.00 0.00% 30 0 0.00%
FIVE240517C00150000 4/24/2024 6:10 PM 150 4.28 0.00 0.00 0.00 0.00% 13 0 0.78%
FIVE240517C00155000 4/24/2024 6:25 PM 155 2.25 0.00 0.00 0.00 0.00% 28 0 3.13%
FIVE240517C00160000 4/24/2024 5:11 PM 160 1.05 0.00 0.00 0.00 0.00% 4 0 6.25%
FIVE240517C00165000 4/24/2024 6:20 PM 165 0.55 0.00 0.00 0.00 0.00% 64 0 12.50%
FIVE240517C00170000 4/24/2024 5:34 PM 170 0.25 0.00 0.00 0.00 0.00% 2 0 12.50%
FIVE240517C00175000 4/23/2024 2:14 PM 175 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
FIVE240517C00180000 4/24/2024 4:40 PM 180 0.25 0.00 0.00 0.00 0.00% 1 0 12.50%
FIVE240517C00185000 4/23/2024 4:56 PM 185 0.10 0.00 0.00 0.00 0.00% 6 0 25.00%
FIVE240517C00190000 4/23/2024 3:08 PM 190 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
FIVE240517C00195000 4/17/2024 3:04 PM 195 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
FIVE240517C00200000 4/24/2024 3:53 PM 200 0.03 0.00 0.00 0.00 0.00% 2 0 25.00%
FIVE240517C00210000 4/11/2024 7:42 PM 210 0.35 0.00 0.00 0.00 0.00% 50 0 25.00%
FIVE240517C00220000 4/16/2024 1:48 PM 220 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
FIVE240517C00230000 4/16/2024 1:48 PM 230 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
FIVE240517C00240000 4/15/2024 7:58 PM 240 0.08 0.00 0.00 0.00 0.00% 2 0 50.00%
FIVE240517C00250000 3/28/2024 7:30 PM 250 0.35 0.00 0.00 0.00 0.00% 1 0 50.00%
FIVE240517C00260000 3/21/2024 1:30 PM 260 0.10 0.00 0.75 0.00 0.00% 2 45 107.91%
FIVE240517C00270000 3/21/2024 1:42 PM 270 0.01 0.00 0.75 0.00 0.00% 1 4 113.77%
FIVE240517C00280000 3/25/2024 1:30 PM 280 0.10 0.00 0.00 0.00 0.00% 1 12 50.00%
FIVE240517C00290000 12/18/2023 6:44 PM 290 0.20 0.00 0.75 0.00 0.00% - 1 124.71%
FIVE240517C00310000 3/5/2024 7:15 PM 310 0.05 0.00 0.75 0.00 0.00% 1 1 134.67%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVE240517P00075000 3/21/2024 4:28 PM 75 0.05 0.00 0.25 0.00 0.00% - 1 119.92%
FIVE240517P00080000 11/1/2023 1:30 PM 80 0.35 0.00 0.00 0.00 0.00% 5 10 50.00%
FIVE240517P00100000 10/26/2023 4:11 PM 100 1.05 0.10 2.40 0.00 0.00% - 0 112.50%
FIVE240517P00110000 10/16/2023 6:18 PM 110 1.85 0.20 1.55 0.00 0.00% 5 5 82.72%
FIVE240517P00115000 4/19/2024 3:21 PM 115 0.31 0.00 0.00 0.00 0.00% 10 0 25.00%
FIVE240517P00120000 11/27/2023 5:22 PM 120 1.90 0.05 2.10 0.00 0.00% 1 1 66.75%
FIVE240517P00125000 4/18/2024 2:20 PM 125 0.33 0.00 0.00 0.00 0.00% 6 0 12.50%
FIVE240517P00130000 4/18/2024 2:20 PM 130 0.50 0.00 0.00 0.00 0.00% 6 0 12.50%
FIVE240517P00135000 4/24/2024 7:42 PM 135 0.73 0.00 0.00 0.00 0.00% 5 0 6.25%
FIVE240517P00140000 4/24/2024 6:08 PM 140 1.50 0.00 0.00 0.00 0.00% 8 0 6.25%
FIVE240517P00145000 4/24/2024 7:56 PM 145 2.85 0.00 0.00 0.00 0.00% 20 0 3.13%
FIVE240517P00150000 4/24/2024 6:08 PM 150 4.89 0.00 0.00 0.00 0.00% 13 0 0.00%
FIVE240517P00155000 4/23/2024 7:58 PM 155 8.80 0.00 0.00 0.00 0.00% 224 0 0.00%
FIVE240517P00160000 4/23/2024 5:26 PM 160 11.17 0.00 0.00 0.00 0.00% 23 0 0.00%
FIVE240517P00165000 4/22/2024 3:36 PM 165 17.67 0.00 0.00 0.00 0.00% 2 0 0.00%
FIVE240517P00170000 4/23/2024 5:36 PM 170 20.45 0.00 0.00 0.00 0.00% 2 0 0.00%
FIVE240517P00175000 4/24/2024 6:18 PM 175 28.20 0.00 0.00 0.00 0.00% 22 0 0.00%
FIVE240517P00180000 4/17/2024 6:17 PM 180 28.10 0.00 0.00 0.00 0.00% 236 0 0.00%
FIVE240517P00185000 4/17/2024 7:30 PM 185 34.20 0.00 0.00 0.00 0.00% 140 0 0.00%
FIVE240517P00190000 4/24/2024 7:54 PM 190 41.23 0.00 0.00 0.00 0.00% 2 0 0.00%
FIVE240517P00195000 4/24/2024 7:54 PM 195 46.25 0.00 0.00 0.00 0.00% 2 0 0.00%
FIVE240517P00200000 4/4/2024 3:49 PM 200 34.61 0.00 0.00 0.00 0.00% 5 0 0.00%
FIVE240517P00210000 3/25/2024 2:25 PM 210 34.10 61.00 63.50 0.00 0.00% 2 0 84.23%
FIVE240517P00220000 3/21/2024 1:57 PM 220 34.60 67.60 71.60 0.00 0.00% 3 0 70.12%
FIVE240517P00230000 1/10/2024 2:30 PM 230 40.60 0.00 0.00 0.00 0.00% 1 0 0.00%
FIVE240517P00250000 12/29/2023 4:06 PM 250 39.70 61.90 66.20 0.00 0.00% 11 0 0.00%
FIVE240517P00300000 1/30/2024 2:32 PM 300 115.69 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

RH RH
251.85
+1.32%
 
ULTA Ulta Beauty, Inc.
410.55
-2.08%
 
DKS DICK'S Sporting Goods, Inc.
205.48
-0.30%
 
ORLY O'Reilly Automotive, Inc.
1,092.70
+0.03%
 
WSM Williams-Sonoma, Inc.
285.51
+0.15%
 
TSCO Tractor Supply Company
258.13
+0.85%
 
ASO Academy Sports and Outdoors, Inc.
59.06
-0.35%
 
AAP Advance Auto Parts, Inc.
76.53
-1.88%
 
AZO AutoZone, Inc.
2,988.51
+0.93%
 
BBWI Bath & Body Works, Inc.
45.60
+1.04%